$21.44 +0.33 (1.56%) Ternium Shs Sponsored American Deposit Receipt Repr 10 Shs - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 21.44
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.33 (1.56%)
Prev Close: 21.11
Open: 21.22
Bid: 19.49
Ask: 21.74
Options:

Call Options: TX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 TX1420L12 6.70 0.00 8.60 286.0 9.90 208.0 0.0 0
13.00 TX1420L13 5.80 0.00 6.40 21.0 10.50 31.0 0.0 0
14.00 TX1420L14 4.70 0.00 5.20 21.0 9.50 21.0 0.0 0
15.00 TX1420L15 3.70 0.00 4.40 49.0 8.50 43.0 0.0 0
16.00 TX1420L16 2.70 0.00 3.10 64.0 7.50 64.0 0.0 0
17.00 TX1420L17 1.80 0.00 2.20 43.0 6.50 43.0 0.0 0
18.00 TX1420L18 0.90 0.00 1.40 49.0 5.20 44.0 0.0 0
19.00 TX1420L19 0.35 0.00 0.75 345.0 4.80 315.0 0.0 0
20.00 TX1420L20 1.25 -0.20 1.60 42.0 2.25 177.0 9.0 8
21.00 TX1420L21 0.77 0.02 0.95 40.0 1.20 82.0 10.0 5
22.00 TX1420L22 0.42 0.07 0.40 88.0 0.65 87.0 10.0 7
23.00 TX1420L23 0.10 -0.65 0.15 62.0 0.35 152.0 1.0 1
24.00 TX1420L24 0.50 0.00 0.10 63.0 0.35 84.0 0.0 0
25.00 TX1420L25 0.40 0.00 0.00 0.0 0.30 71.0 0.0 0
26.00 TX1420L26 0.40 0.00 0.00 0.0 0.30 85.0 0.0 0
27.00 TX1420L27 0.35 0.00 0.00 0.0 0.30 85.0 0.0 0
28.00 TX1420L28 0.30 0.00 0.00 0.0 0.30 216.0 0.0 0

Put Options: TX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 TX1420X12 0.45 0.00 0.00 0.0 4.90 290.0 0.0 0
13.00 TX1420X13 0.40 0.00 0.05 10.0 0.50 85.0 0.0 0
14.00 TX1420X14 0.40 0.00 0.05 10.0 1.10 84.0 0.0 0
15.00 TX1420X15 0.45 0.00 0.05 10.0 0.35 88.0 0.0 0
16.00 TX1420X16 0.50 0.00 0.05 33.0 0.35 85.0 0.0 0
17.00 TX1420X17 0.60 0.00 0.05 10.0 0.40 84.0 0.0 0
18.00 TX1420X18 0.55 0.00 0.10 67.0 0.45 94.0 0.0 0
19.00 TX1420X19 0.60 0.45 0.05 137.0 0.50 379.0 6.0 6
20.00 TX1420X20 0.40 0.00 0.25 31.0 0.45 108.0 1.0 7
21.00 TX1420X21 0.70 0.10 0.50 31.0 0.75 131.0 1.0 69
22.00 TX1420X22 1.15 0.00 0.95 31.0 1.20 99.0 0.0 0
23.00 TX1420X23 1.95 0.00 0.65 109.0 4.50 109.0 0.0 0
24.00 TX1420X24 0.85 0.00 0.60 324.0 3.60 260.0 0.0 0
25.00 TX1420X25 1.85 0.00 1.60 57.0 5.90 57.0 0.0 0
26.00 TX1420X26 2.90 0.00 2.50 43.0 6.90 57.0 0.0 0
27.00 TX1420X27 3.90 0.00 3.50 57.0 7.90 57.0 0.0 0
28.00 TX1420X28 4.90 0.00 6.00 180.0 8.80 261.0 0.0 0